Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 8.250 | 8.390 | 7.760 | 7.920 | 358,256 | -0.28(-3.41%) |
May 15, 2024 | 8.920 | 8.970 | 8.115 | 8.200 | 329,075 | -0.52(-5.96%) |
May 14, 2024 | 7.940 | 8.830 | 7.510 | 8.720 | 508,967 | +0.37(+4.43%) |
May 13, 2024 | 8.270 | 8.750 | 8.270 | 8.350 | 236,129 | +0.09(+1.09%) |
May 10, 2024 | 8.650 | 8.860 | 7.967 | 8.260 | 329,508 | -0.45(-5.17%) |
May 09, 2024 | 8.860 | 9.030 | 8.525 | 8.710 | 368,469 | -0.25(-2.79%) |
May 08, 2024 | 9.640 | 9.640 | 8.850 | 8.960 | 371,776 | -0.41(-4.38%) |
May 07, 2024 | 9.030 | 9.410 | 8.840 | 9.370 | 171,445 | +0.47(+5.28%) |
May 06, 2024 | 8.830 | 9.160 | 8.740 | 8.900 | 131,256 | +0.15(+1.71%) |
May 03, 2024 | 8.940 | 9.111 | 8.660 | 8.750 | 142,531 | +0.03(+0.34%) |
May 02, 2024 | 8.820 | 9.080 | 8.600 | 8.720 | 188,446 | +0.07(+0.81%) |
May 01, 2024 | 8.410 | 8.960 | 8.403 | 8.650 | 185,248 | +0.25(+2.98%) |
Apr 30, 2024 | 8.610 | 8.750 | 8.360 | 8.400 | 145,172 | -0.32(-3.67%) |
Apr 29, 2024 | 8.600 | 8.850 | 8.540 | 8.720 | 189,868 | +0.20(+2.35%) |
Apr 26, 2024 | 8.420 | 8.740 | 8.290 | 8.520 | 285,980 | +0.22(+2.65%) |
Apr 25, 2024 | 8.280 | 8.360 | 8.010 | 8.300 | 251,806 | -0.27(-3.15%) |
Apr 24, 2024 | 8.920 | 9.270 | 8.530 | 8.570 | 149,342 | -0.41(-4.57%) |
Apr 23, 2024 | 8.560 | 9.210 | 8.560 | 8.980 | 201,977 | +0.43(+5.03%) |
Apr 22, 2024 | 8.740 | 9.000 | 8.460 | 8.550 | 555,118 | -0.09(-1.04%) |
Apr 19, 2024 | 8.830 | 9.050 | 8.500 | 8.640 | 390,814 | -0.23(-2.59%) |
Apr 18, 2024 | 9.420 | 9.420 | 8.780 | 8.870 | 350,066 | -0.51(-5.44%) |
Apr 17, 2024 | 9.810 | 9.880 | 9.340 | 9.380 | 227,147 | -0.32(-3.30%) |
Apr 16, 2024 | 9.460 | 10.20 | 9.400 | 9.700 | 261,774 | +0.24(+2.54%) |
Apr 15, 2024 | 9.900 | 10.00 | 9.292 | 9.460 | 547,552 | -0.42(-4.25%) |
Apr 12, 2024 | 10.31 | 10.60 | 9.680 | 9.880 | 671,455 | -0.47(-4.54%) |
Apr 11, 2024 | 12.28 | 12.38 | 9.860 | 10.35 | 2,052,789 | -4.09(-28.32%) |
Apr 10, 2024 | 14.39 | 14.67 | 14.19 | 14.44 | 171,378 | -0.53(-3.54%) |
Apr 09, 2024 | 15.26 | 15.26 | 14.67 | 14.97 | 140,928 | -0.16(-1.06%) |
Apr 08, 2024 | 15.50 | 15.50 | 15.00 | 15.13 | 139,690 | -0.26(-1.69%) |
Apr 05, 2024 | 15.02 | 15.65 | 15.02 | 15.39 | 95,736 | +0.27(+1.79%) |
Apr 04, 2024 | 15.22 | 15.66 | 15.05 | 15.12 | 106,561 | -0.02(-0.13%) |
Apr 03, 2024 | 15.01 | 15.41 | 14.93 | 15.14 | 129,000 | -0.08(-0.53%) |
Apr 02, 2024 | 15.29 | 15.70 | 15.15 | 15.22 | 151,212 | -0.33(-2.12%) |
Apr 01, 2024 | 15.92 | 15.98 | 15.20 | 15.55 | 183,879 | -0.48(-2.99%) |
Mar 28, 2024 | 15.82 | 16.65 | 15.82 | 16.03 | 126,171 | -0.47(-2.85%) |
Mar 27, 2024 | 16.11 | 16.50 | 16.00 | 16.50 | 108,495 | +0.51(+3.19%) |
Mar 26, 2024 | 15.88 | 16.22 | 15.63 | 15.99 | 105,140 | +0.12(+0.79%) |
Mar 25, 2024 | 15.61 | 16.14 | 15.61 | 15.87 | 74,926 | +0.18(+1.12%) |
Mar 22, 2024 | 16.23 | 16.23 | 15.60 | 15.69 | 81,570 | -0.44(-2.73%) |
Mar 21, 2024 | 16.45 | 16.59 | 16.12 | 16.13 | 109,036 | -0.02(-0.12%) |
Mar 20, 2024 | 15.87 | 16.39 | 15.44 | 16.15 | 151,858 | +0.11(+0.69%) |
Mar 19, 2024 | 15.65 | 16.30 | 15.52 | 16.04 | 112,820 | +0.21(+1.33%) |
Mar 18, 2024 | 16.51 | 16.79 | 15.60 | 15.83 | 209,954 | -0.60(-3.65%) |
Mar 15, 2024 | 16.48 | 16.78 | 16.31 | 16.43 | 792,731 | -0.23(-1.38%) |
Mar 14, 2024 | 16.86 | 17.09 | 16.64 | 16.66 | 166,104 | -0.43(-2.52%) |
Mar 13, 2024 | 16.92 | 17.40 | 16.66 | 17.09 | 133,877 | +0.09(+0.53%) |
Mar 12, 2024 | 16.50 | 17.05 | 16.36 | 17.00 | 173,590 | +0.56(+3.41%) |
Mar 11, 2024 | 17.02 | 17.23 | 16.43 | 16.44 | 121,376 | -0.69(-4.03%) |
Mar 08, 2024 | 17.00 | 17.67 | 16.93 | 17.13 | 120,439 | +0.12(+0.71%) |
Mar 07, 2024 | 16.74 | 17.10 | 16.52 | 17.01 | 209,444 | +0.56(+3.40%) |
Mar 06, 2024 | 17.41 | 17.41 | 16.37 | 16.45 | 339,807 | -0.66(-3.86%) |
Mar 05, 2024 | 17.33 | 17.58 | 16.97 | 17.11 | 122,384 | -0.43(-2.45%) |
Mar 04, 2024 | 17.76 | 18.26 | 17.50 | 17.54 | 162,184 | -0.52(-2.88%) |
Mar 01, 2024 | 18.06 | 18.43 | 17.90 | 18.06 | 150,525 | -0.07(-0.39%) |
Feb 29, 2024 | 17.09 | 18.21 | 17.03 | 18.13 | 203,340 | +1.26(+7.47%) |
Feb 28, 2024 | 18.01 | 18.01 | 16.69 | 16.87 | 272,459 | -1.44(-7.86%) |
Feb 27, 2024 | 18.15 | 18.93 | 17.82 | 18.31 | 191,848 | +0.01(+0.05%) |
Feb 26, 2024 | 17.04 | 18.45 | 16.92 | 18.30 | 292,182 | +1.20(+7.02%) |
Feb 23, 2024 | 15.61 | 18.00 | 15.37 | 17.10 | 434,095 | +0.09(+0.53%) |
Feb 22, 2024 | 17.20 | 17.67 | 16.91 | 17.01 | 193,271 | -0.39(-2.24%) |
Feb 21, 2024 | 17.25 | 17.42 | 16.84 | 17.40 | 151,664 | -0.18(-1.02%) |
Feb 20, 2024 | 17.20 | 17.95 | 16.81 | 17.58 | 169,190 | +0.10(+0.57%) |
Feb 16, 2024 | 17.42 | 17.73 | 17.22 | 17.48 | 100,719 | -0.20(-1.13%) |
Feb 15, 2024 | 17.05 | 17.79 | 16.85 | 17.68 | 220,273 | +0.36(+2.08%) |
Feb 14, 2024 | 17.41 | 17.44 | 16.78 | 17.32 | 107,894 | +0.37(+2.18%) |
Feb 13, 2024 | 16.58 | 17.24 | 15.65 | 16.95 | 261,843 | -0.53(-3.03%) |
Feb 12, 2024 | 18.49 | 18.55 | 17.05 | 17.48 | 200,622 | -0.52(-2.89%) |
Feb 09, 2024 | 17.57 | 18.27 | 17.33 | 18.00 | 150,639 | +0.40(+2.27%) |
Feb 08, 2024 | 17.13 | 17.75 | 17.13 | 17.60 | 92,916 | +0.57(+3.35%) |
Feb 07, 2024 | 16.99 | 17.11 | 16.85 | 17.03 | 100,934 | +0.08(+0.47%) |
Feb 06, 2024 | 16.62 | 17.00 | 16.60 | 16.95 | 110,513 | +0.24(+1.44%) |
Feb 05, 2024 | 16.87 | 16.99 | 16.17 | 16.71 | 110,658 | -0.19(-1.12%) |
Feb 02, 2024 | 17.20 | 17.58 | 16.73 | 16.90 | 122,205 | -0.63(-3.59%) |
Feb 01, 2024 | 17.00 | 17.62 | 16.91 | 17.53 | 101,334 | +0.77(+4.59%) |
Jan 31, 2024 | 16.76 | 17.20 | 16.56 | 16.76 | 183,482 | -0.24(-1.41%) |
Jan 30, 2024 | 17.05 | 17.20 | 16.23 | 17.00 | 197,489 | -0.30(-1.73%) |
Jan 29, 2024 | 16.70 | 17.32 | 16.35 | 17.30 | 107,214 | +0.67(+4.03%) |
Jan 26, 2024 | 17.00 | 17.17 | 16.55 | 16.63 | 126,507 | -0.09(-0.54%) |
Jan 25, 2024 | 16.02 | 16.82 | 15.85 | 16.72 | 217,169 | +0.91(+5.76%) |
Jan 24, 2024 | 15.30 | 15.85 | 15.27 | 15.81 | 153,336 | +0.75(+4.98%) |
Jan 23, 2024 | 15.26 | 15.44 | 14.67 | 15.06 | 129,008 | -0.08(-0.53%) |
Jan 22, 2024 | 14.33 | 15.38 | 14.33 | 15.14 | 179,815 | +1.23(+8.84%) |
Jan 19, 2024 | 14.14 | 14.14 | 13.48 | 13.91 | 139,201 | +0.00(+0.00%) |
Jan 18, 2024 | 13.98 | 14.40 | 13.74 | 13.91 | 88,918 | +0.01(+0.07%) |
Jan 17, 2024 | 13.92 | 14.07 | 13.46 | 13.90 | 120,504 | -0.38(-2.66%) |
Jan 16, 2024 | 14.44 | 14.55 | 14.00 | 14.28 | 153,808 | -0.29(-1.99%) |
Jan 12, 2024 | 15.10 | 15.20 | 14.41 | 14.57 | 122,639 | +0.22(+1.53%) |
Jan 11, 2024 | 15.00 | 15.30 | 14.12 | 14.35 | 194,962 | +0.50(+3.61%) |
Jan 10, 2024 | 13.67 | 14.10 | 13.07 | 13.85 | 125,562 | +0.19(+1.39%) |
Jan 09, 2024 | 13.25 | 13.91 | 13.25 | 13.66 | 80,226 | +0.17(+1.26%) |
Jan 08, 2024 | 12.51 | 13.55 | 12.28 | 13.49 | 126,190 | +0.93(+7.40%) |
Jan 05, 2024 | 12.54 | 12.87 | 12.17 | 12.56 | 175,632 | -0.05(-0.40%) |
Jan 04, 2024 | 12.74 | 13.00 | 12.51 | 12.61 | 102,743 | -0.03(-0.24%) |
Jan 03, 2024 | 13.45 | 13.45 | 12.53 | 12.64 | 136,066 | -0.94(-6.92%) |
Jan 02, 2024 | 13.42 | 14.01 | 13.42 | 13.58 | 133,162 | -0.14(-1.02%) |
Dec 29, 2023 | 14.49 | 14.50 | 13.38 | 13.72 | 162,744 | -0.55(-3.85%) |
Dec 28, 2023 | 14.50 | 14.75 | 14.06 | 14.27 | 120,326 | -0.30(-2.06%) |
Dec 27, 2023 | 13.78 | 14.70 | 13.78 | 14.57 | 159,862 | +0.91(+6.66%) |
Dec 26, 2023 | 13.29 | 13.88 | 13.00 | 13.66 | 163,388 | +0.42(+3.17%) |
Dec 22, 2023 | 12.80 | 13.50 | 12.80 | 13.24 | 106,291 | +0.66(+5.25%) |
Dec 21, 2023 | 12.61 | 12.74 | 12.39 | 12.58 | 87,771 | +0.15(+1.21%) |
Dec 20, 2023 | 12.91 | 13.12 | 12.42 | 12.43 | 115,048 | -0.40(-3.12%) |
Dec 19, 2023 | 12.46 | 13.07 | 12.38 | 12.83 | 126,713 | +0.46(+3.72%) |
Dec 18, 2023 | 12.60 | 12.70 | 12.18 | 12.37 | 101,225 | -0.23(-1.83%) |
Dec 15, 2023 | 13.20 | 13.20 | 12.41 | 12.60 | 209,946 | -0.50(-3.82%) |
Dec 14, 2023 | 13.54 | 13.75 | 12.86 | 13.10 | 135,534 | -0.02(-0.15%) |
Dec 13, 2023 | 12.40 | 13.17 | 12.21 | 13.12 | 104,764 | +0.85(+6.93%) |
Dec 12, 2023 | 12.72 | 12.72 | 12.15 | 12.27 | 105,859 | -0.54(-4.22%) |
Dec 11, 2023 | 13.57 | 13.57 | 12.65 | 12.81 | 143,587 | -0.84(-6.15%) |
Dec 08, 2023 | 13.11 | 13.74 | 12.82 | 13.65 | 107,613 | +0.49(+3.72%) |
Dec 07, 2023 | 12.44 | 13.16 | 12.19 | 13.16 | 113,893 | +0.75(+6.04%) |
Dec 06, 2023 | 12.37 | 12.76 | 12.11 | 12.41 | 128,915 | +0.33(+2.73%) |
Dec 05, 2023 | 11.72 | 12.19 | 11.43 | 12.08 | 130,440 | +0.45(+3.87%) |
Dec 04, 2023 | 11.26 | 11.73 | 11.14 | 11.63 | 143,665 | +0.39(+3.47%) |
Dec 01, 2023 | 10.55 | 11.29 | 10.55 | 11.24 | 158,474 | +0.58(+5.44%) |
Nov 30, 2023 | 10.81 | 10.81 | 10.51 | 10.66 | 138,733 | +0.00(+0.00%) |
Nov 29, 2023 | 11.03 | 11.03 | 10.60 | 10.66 | 124,266 | -0.11(-1.02%) |
Nov 28, 2023 | 10.94 | 11.03 | 10.74 | 10.77 | 160,842 | -0.08(-0.74%) |
Nov 27, 2023 | 10.65 | 10.98 | 10.46 | 10.85 | 140,076 | +0.12(+1.12%) |
Nov 24, 2023 | 10.46 | 10.95 | 10.46 | 10.73 | 120,666 | +0.23(+2.19%) |
Nov 22, 2023 | 10.38 | 10.89 | 10.25 | 10.50 | 209,838 | +0.33(+3.24%) |
Nov 21, 2023 | 11.05 | 11.07 | 10.04 | 10.17 | 822,502 | -2.37(-18.90%) |
Nov 20, 2023 | 12.51 | 12.71 | 12.22 | 12.54 | 104,161 | -0.06(-0.48%) |
Nov 17, 2023 | 12.66 | 12.82 | 12.25 | 12.60 | 128,654 | +0.02(+0.16%) |
Nov 16, 2023 | 12.75 | 12.85 | 12.12 | 12.58 | 176,871 | -0.34(-2.63%) |
Nov 15, 2023 | 13.43 | 13.70 | 12.89 | 12.92 | 180,111 | -0.51(-3.80%) |
Nov 14, 2023 | 12.72 | 13.52 | 12.56 | 13.43 | 228,455 | +0.93(+7.44%) |
Nov 13, 2023 | 11.09 | 12.68 | 11.05 | 12.50 | 300,510 | +1.21(+10.72%) |
Nov 10, 2023 | 12.00 | 12.51 | 10.78 | 11.29 | 625,409 | +1.41(+14.27%) |
Nov 09, 2023 | 10.38 | 10.42 | 9.825 | 9.880 | 116,804 | -0.46(-4.45%) |
Nov 08, 2023 | 10.60 | 10.60 | 10.20 | 10.34 | 81,730 | -0.22(-2.08%) |
Nov 07, 2023 | 10.50 | 10.73 | 10.28 | 10.56 | 72,084 | +0.13(+1.25%) |
Nov 06, 2023 | 10.70 | 10.80 | 10.36 | 10.43 | 109,333 | -0.27(-2.52%) |
Nov 03, 2023 | 10.78 | 11.00 | 10.49 | 10.70 | 93,967 | +0.13(+1.23%) |
Nov 02, 2023 | 10.06 | 10.80 | 10.06 | 10.57 | 195,960 | +0.82(+8.41%) |
Nov 01, 2023 | 9.390 | 9.830 | 9.350 | 9.750 | 128,575 | +0.44(+4.73%) |
Oct 31, 2023 | 9.290 | 9.490 | 9.162 | 9.310 | 73,873 | -0.06(-0.64%) |
Oct 30, 2023 | 9.310 | 9.550 | 9.184 | 9.370 | 90,053 | +0.08(+0.86%) |
Oct 27, 2023 | 9.500 | 9.720 | 9.250 | 9.290 | 110,022 | -0.15(-1.59%) |
Oct 26, 2023 | 10.00 | 10.01 | 9.290 | 9.440 | 375,163 | -0.52(-5.22%) |
Oct 25, 2023 | 10.01 | 10.25 | 9.940 | 9.960 | 130,148 | -0.24(-2.35%) |
Oct 24, 2023 | 10.15 | 10.46 | 10.15 | 10.20 | 95,267 | +0.03(+0.29%) |
Oct 23, 2023 | 10.07 | 10.36 | 10.01 | 10.17 | 143,024 | -0.02(-0.20%) |
Oct 20, 2023 | 10.08 | 10.39 | 10.08 | 10.19 | 111,948 | +0.13(+1.29%) |
Oct 19, 2023 | 9.970 | 10.34 | 9.810 | 10.06 | 253,635 | +0.04(+0.40%) |
Oct 18, 2023 | 10.00 | 10.45 | 9.840 | 10.02 | 311,591 | -0.60(-5.65%) |
Oct 17, 2023 | 10.38 | 10.87 | 10.38 | 10.62 | 105,391 | +0.10(+0.95%) |
Oct 16, 2023 | 10.43 | 10.77 | 10.31 | 10.52 | 108,084 | +0.06(+0.57%) |
Oct 13, 2023 | 10.51 | 10.60 | 10.30 | 10.46 | 254,583 | +0.00(+0.00%) |
Oct 12, 2023 | 11.42 | 11.42 | 10.38 | 10.46 | 279,015 | -0.91(-8.00%) |
Oct 11, 2023 | 11.75 | 12.13 | 11.20 | 11.37 | 124,633 | -0.24(-2.07%) |
Oct 10, 2023 | 11.44 | 12.16 | 11.38 | 11.61 | 259,729 | +0.18(+1.57%) |
Oct 09, 2023 | 11.42 | 11.53 | 11.22 | 11.43 | 84,158 | +0.02(+0.18%) |
Oct 06, 2023 | 11.05 | 11.54 | 10.88 | 11.41 | 145,788 | +0.24(+2.15%) |
Oct 05, 2023 | 11.13 | 11.40 | 10.99 | 11.17 | 123,398 | +0.02(+0.18%) |
Oct 04, 2023 | 10.97 | 11.49 | 10.87 | 11.15 | 205,628 | +0.18(+1.64%) |
Oct 03, 2023 | 11.22 | 11.45 | 10.84 | 10.97 | 491,727 | +0.17(+1.57%) |
Oct 02, 2023 | 14.16 | 14.16 | 9.969 | 10.80 | 1,344,319 | -3.81(-26.08%) |
Sep 29, 2023 | 14.81 | 14.81 | 14.35 | 14.61 | 251,963 | +0.03(+0.21%) |
Sep 28, 2023 | 14.43 | 14.79 | 14.27 | 14.58 | 66,455 | +0.20(+1.39%) |
Sep 27, 2023 | 13.96 | 14.43 | 13.96 | 14.38 | 63,271 | +0.54(+3.90%) |
Sep 26, 2023 | 13.76 | 14.39 | 13.76 | 13.84 | 75,566 | -0.11(-0.79%) |
Sep 25, 2023 | 13.88 | 13.99 | 13.80 | 13.95 | 90,418 | -0.02(-0.14%) |
Sep 22, 2023 | 13.87 | 14.34 | 13.67 | 13.97 | 66,521 | +0.11(+0.79%) |
Sep 21, 2023 | 13.97 | 14.19 | 13.73 | 13.86 | 111,501 | -0.28(-1.98%) |
Sep 20, 2023 | 14.85 | 14.87 | 14.01 | 14.14 | 125,140 | -0.73(-4.91%) |
Sep 19, 2023 | 15.34 | 15.34 | 14.51 | 14.87 | 184,107 | -0.47(-3.06%) |
Sep 18, 2023 | 16.00 | 16.00 | 15.34 | 15.34 | 66,040 | -0.62(-3.88%) |
Sep 15, 2023 | 15.86 | 16.01 | 15.53 | 15.96 | 160,269 | +0.06(+0.38%) |
Sep 14, 2023 | 15.91 | 16.25 | 15.38 | 15.90 | 89,474 | +0.19(+1.21%) |
Sep 13, 2023 | 15.57 | 15.79 | 15.41 | 15.71 | 139,714 | +0.13(+0.83%) |
Sep 12, 2023 | 15.76 | 16.00 | 15.40 | 15.58 | 102,136 | -0.40(-2.50%) |
Sep 11, 2023 | 15.94 | 16.05 | 15.57 | 15.98 | 57,866 | +0.14(+0.88%) |
Sep 08, 2023 | 15.81 | 15.94 | 15.54 | 15.84 | 70,767 | +0.08(+0.51%) |
Sep 07, 2023 | 15.46 | 15.83 | 15.12 | 15.76 | 131,725 | +0.29(+1.87%) |
Sep 06, 2023 | 15.69 | 15.76 | 15.25 | 15.47 | 117,651 | -0.20(-1.28%) |
Sep 05, 2023 | 16.17 | 16.17 | 15.55 | 15.67 | 113,468 | -0.63(-3.87%) |